Deutsche Lufthansa AG (BIT:1LHA)
Italy · Delayed Price · Currency is EUR 7.77
+0.02 (0.28%)
At close: Sep 4, 2026
BIT:1LHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.74 | 7.88 | 7.72 | 7.77 | 7.77 | 0.28% | 31,519 |
| Sep 3, 2026 | 7.68 | 7.75 | 7.63 | 7.75 | 7.75 | 1.73% | 65,089 |
| Sep 2, 2026 | 7.63 | 7.72 | 7.55 | 7.62 | 7.62 | -0.65% | 54,264 |
| Sep 1, 2026 | 7.82 | 7.83 | 7.66 | 7.67 | 7.67 | -3.06% | 63,118 |
| Aug 31, 2026 | 7.89 | 8.01 | 7.89 | 7.91 | 7.91 | -1.17% | 31,217 |
| Aug 28, 2026 | 8.03 | 8.06 | 8.00 | 8.00 | 8.00 | -0.22% | 27,793 |
| Aug 27, 2026 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | -0.27% | 22,446 |
| Aug 26, 2026 | 8.07 | 8.16 | 8.04 | 8.04 | 8.04 | 0.52% | 61,429 |
| Aug 25, 2026 | 7.91 | 8.05 | 7.85 | 8.00 | 8.00 | 2.75% | 94,541 |
| Aug 24, 2026 | 7.62 | 7.81 | 7.60 | 7.79 | 7.79 | 2.39% | 43,168 |
| Aug 21, 2026 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -0.58% | 81,266 |
| Aug 20, 2026 | 7.85 | 7.85 | 7.61 | 7.65 | 7.65 | -2.62% | 80,583 |
| Aug 19, 2026 | 7.85 | 7.92 | 7.83 | 7.85 | 7.85 | -0.41% | 63,004 |
| Aug 18, 2026 | 8.03 | 8.03 | 7.89 | 7.89 | 7.89 | -2.13% | 110,199 |
| Aug 17, 2026 | 8.13 | 8.13 | 8.05 | 8.06 | 8.06 | -1.13% | 36,366 |
| Aug 14, 2026 | 8.19 | 8.23 | 8.15 | 8.15 | 8.15 | -0.54% | 40,992 |
| Aug 13, 2026 | 8.20 | 8.26 | 8.18 | 8.19 | 8.19 | -0.29% | 29,786 |
| Aug 12, 2026 | 8.30 | 8.32 | 8.20 | 8.22 | 8.22 | -0.27% | 66,027 |
| Aug 11, 2026 | 8.28 | 8.33 | 8.23 | 8.24 | 8.24 | -0.72% | 52,970 |
| Aug 10, 2026 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | -1.19% | 21,315 |
| Aug 7, 2026 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -2.01% | 96,348 |
| Aug 6, 2026 | 8.60 | 8.72 | 8.53 | 8.57 | 8.57 | -1.36% | 51,883 |
| Aug 5, 2026 | 8.74 | 8.79 | 8.45 | 8.69 | 8.69 | 2.50% | 127,637 |
| Aug 4, 2026 | 8.57 | 8.63 | 8.08 | 8.48 | 8.48 | -8.19% | 385,184 |
| Aug 3, 2026 | 9.21 | 9.43 | 9.16 | 9.23 | 9.23 | 2.71% | 74,266 |
| Jul 31, 2026 | 9.03 | 9.15 | 8.99 | 8.99 | 8.99 | 0.02% | 23,737 |
| Jul 30, 2026 | 8.92 | 9.10 | 8.92 | 8.99 | 8.99 | 1.77% | 9,358 |
| Jul 29, 2026 | 9.02 | 9.06 | 8.83 | 8.83 | 8.83 | -1.93% | 35,725 |
| Jul 28, 2026 | 8.95 | 9.09 | 8.94 | 9.01 | 9.01 | 1.44% | 49,540 |
| Jul 27, 2026 | 8.99 | 9.19 | 8.88 | 8.88 | 8.88 | 1.37% | 69,624 |
| Jul 24, 2026 | 8.56 | 8.76 | 8.52 | 8.76 | 8.76 | 3.23% | 44,225 |
| Jul 23, 2026 | 8.73 | 8.73 | 8.48 | 8.48 | 8.48 | -4.01% | 125,892 |
| Jul 22, 2026 | 8.95 | 8.95 | 8.78 | 8.84 | 8.84 | -1.54% | 89,803 |
| Jul 21, 2026 | 8.82 | 8.98 | 8.79 | 8.98 | 8.98 | 1.54% | 26,332 |
| Jul 20, 2026 | 8.90 | 9.00 | 8.73 | 8.84 | 8.84 | -2.32% | 67,124 |
| Jul 17, 2026 | 9.09 | 9.09 | 8.91 | 9.05 | 9.05 | -1.01% | 44,467 |
| Jul 16, 2026 | 9.26 | 9.26 | 9.07 | 9.14 | 9.14 | -0.41% | 29,708 |
| Jul 15, 2026 | 9.15 | 9.18 | 9.03 | 9.18 | 9.18 | 0.75% | 39,688 |
| Jul 14, 2026 | 9.05 | 9.15 | 8.85 | 9.11 | 9.11 | -0.72% | 67,023 |
| Jul 13, 2026 | 9.31 | 9.36 | 9.11 | 9.18 | 9.18 | -3.51% | 69,325 |
| Jul 10, 2026 | 9.45 | 9.61 | 9.40 | 9.51 | 9.51 | 1.41% | 50,470 |
| Jul 9, 2026 | 9.37 | 9.38 | 9.18 | 9.38 | 9.38 | 1.25% | 31,699 |
| Jul 8, 2026 | 9.66 | 9.66 | 9.19 | 9.26 | 9.26 | -6.65% | 214,067 |
| Jul 7, 2026 | 10.08 | 10.26 | 9.92 | 9.92 | 9.92 | -1.69% | 54,328 |
| Jul 6, 2026 | 10.00 | 10.09 | 9.99 | 10.10 | 10.10 | 0.95% | 36,958 |
| Jul 3, 2026 | 10.00 | 10.07 | 9.93 | 10.00 | 10.00 | 0.16% | 43,841 |
| Jul 2, 2026 | 9.74 | 10.06 | 9.70 | 9.98 | 9.98 | 2.91% | 77,135 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.70 | 9.70 | 9.70 | -2.34% | 79,691 |
| Jun 30, 2026 | 9.79 | 9.99 | 9.75 | 9.93 | 9.93 | 1.72% | 66,355 |
| Jun 29, 2026 | 9.76 | 9.79 | 9.59 | 9.77 | 9.77 | -0.14% | 57,407 |